[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPHC":3,"homepage-market-summary":32,"stock-historical-CPHC":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CPHC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Canterbury Park Holding Corporation 'New' Common Stock","Nasdaq",null,"SERVICES-RACING, INCLUDING TRACK OPERATION","Canterbury Park Holding Corp is in the business of pari-mutuel wagering on horse races and unbanked card games at its canterbury park racetrack and card casino facility in Minnesota. The company has four operating segments. The horse racing segment represents pari-mutuel wagering operations on simulcast and lives horse races; the Casino segment represents unbanked card operations; the food and beverage segment includes concessions, catering, and events services provided at the Racetrack; and the real estate development segment represents its real estate development operations. The firm generates a majority of its revenue from the Casino segment.","746","Shakopee, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7778,0.28,"Quarterly",{"close":20,"open":20,"high":20,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},15.75,15.6,0.15,0.96,762.343447,244,15.8161,17.4,14.39,1680.7187603374487,45.2,4539,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":28,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},21.61,2242,818502.658762,-8.32,"2025-04-10",[184,185,193,202,210,217,226,233,241,250,258,266,277,287,293,301,309,318,325,333,338,347,355,362,370,378,384,393,402,410,416,423,430,436,445,455,463,473,481,487,496,505,513,520,528,534,542,549,555,560,565,570,576,582,585,590,593,598,602,607,613,620,626,631,636,640,644,650,653,656,661,664,666,672,674,677,679,683,686,689,691,695,701,704,707,709,712,714,719,724,727,729,733,739,741,743,747,749,753,755,758,762,764,766,769,772,774,778,781,784,787,790,792,794,797,799,801,807,809,812,815,820,823,826,829,833,836,838,842,846,850,852,854,856,861,865,868,873,879,882,886,889,892,896,899,901,903,907,910,913,916,919,923,926,928,931,935,938,945,948,950,952,954,957,959,963,970,974,976,979,984,987,991,994,997,1002,1005,1010,1013,1017,1020,1023,1025,1027,1033,1036,1040,1043,1045,1052,1056,1059,1061,1065,1067,1070,1073,1075,1078,1081,1085,1088,1091,1094,1097,1101,1104,1106,1108,1111,1114,1116,1118,1121,1125,1128,1132,1134,1136,1139,1142,1144,1147,1150,1154,1156,1158,1162,1166,1169,1171,1175,1181,1187,1191,1194,1196,1199,1202,1207,1210,1214,1220,1225,1228,1233,1238,1243,1248,1252,1255,1257,1261,1264,1270,1274,1278,1282,1289,1293,1296,1298,1302,1306,1310,1315,1317,1320,1324,1326,1331,1333,1336,1339,1343,1347,1349,1353,1358,1365,1369,1373,1376,1379,1381,1386,1391,1396,1398,1403,1406,1412,1415,1419,1422,1428,1432,1437,1442,1446,1450,1453,1456,1461,1464,1467,1470,1474,1480,1487,1493,1498,1504,1508,1514,1520,1524,1530,1536,1541,1545,1548,1554,1556,1558,1562,1564,1566,1570,1573,1576,1579,1583,1587,1590,1594,1596,1598,1601,1606,1611,1614,1616,1621,1625,1628,1632,1634,1637,1640,1643,1647,1649,1653,1656,1659,1664,1668,1671,1675,1677,1679,1682,1685,1688],{"date":5,"open":20,"high":20,"low":20,"close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",15.695,-0.135,-0.86,895.3765,57,15.6405,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-28",15.41,15.735,-0.045,-0.29,459.3765,34,15.5745,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-24",15.06,15.78,0,2018.5695,63,15.5427,{"date":211,"open":204,"high":205,"low":204,"close":205,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-23",0.13,0.83,810.5235,45,15.4418,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-22",15.5,15.65,0.025,0.16,2361.7105,65,15.5795,{"date":227,"open":21,"high":228,"low":21,"close":229,"change":221,"percent_change":222,"volume":230,"transactions":231,"vwap":232},"2026-09-21",15.6499,15.625,2663.312398,111,15.5988,{"date":234,"open":235,"high":236,"low":235,"close":21,"change":237,"percent_change":238,"volume":239,"transactions":224,"vwap":240},"2026-09-18",15.465,15.8,-0.1818,-1.15,8037.3765,15.6011,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-17",15.44,15.7818,0.1718,1.1,1152.3765,62,15.6178,{"date":251,"open":252,"high":236,"low":243,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":248,"vwap":257},"2026-09-16",15.64,15.61,-0.27,-1.7,2843.0275,15.5841,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":124,"volume":263,"transactions":264,"vwap":265},"2026-09-14",15.8561,15.88,0.04,520.118569,32,15.8603,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-11",15.8258,15.9071,15.81,15.84,-0.15,-0.94,1178.6375,39,15.8765,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-10",15.8525,15.99,15.85,0.14,0.88,901.7325,53,15.9072,{"date":288,"open":281,"high":289,"low":281,"close":281,"change":206,"percent_change":206,"volume":290,"transactions":291,"vwap":292},"2026-09-09",15.95,529.3765,36,15.8726,{"date":294,"open":281,"high":295,"low":281,"close":281,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-08",15.925,-0.11,-0.69,897.6195,42,15.8674,{"date":302,"open":281,"high":303,"low":281,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-04",15.96,0.1,0.63,1130.9995,67,15.9116,{"date":310,"open":311,"high":289,"low":281,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-03",15.9076,15.86,-0.05,-0.31,2388.3765,43,15.8959,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":109,"volume":322,"transactions":323,"vwap":324},"2026-09-02",15.91,0.01,705.125352,46,15.9249,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":114,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-01",16,15.9,-0.06,2977.1015,114,15.9767,{"date":334,"open":20,"high":320,"low":20,"close":320,"change":262,"percent_change":124,"volume":335,"transactions":336,"vwap":337},"2026-08-28",1230.8645,52,15.8347,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":299,"vwap":346},"2026-08-26",15.778,15.89,15.87,0.12,0.76,774.8645,15.8065,{"date":348,"open":349,"high":281,"low":349,"close":20,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-25",15.7,0.11,0.7,5148.8645,83,15.7414,{"date":356,"open":281,"high":281,"low":252,"close":252,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-24",-0.35,-2.19,647.3625,47,15.7083,{"date":363,"open":364,"high":364,"low":236,"close":280,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-21",15.9999,0.3449,2.2,3678.1215,60,15.9174,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-20",15.6451,0.0451,0.29,184.879841,28,15.5719,{"date":379,"open":349,"high":380,"low":21,"close":21,"change":381,"percent_change":-6,"volume":382,"transactions":353,"vwap":383},"2026-08-19",15.725,-0.0001,4277.36199,15.6447,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",15.56,15.6001,-0.0299,-0.19,1255.481012,79,15.62,{"date":394,"open":21,"high":327,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-17",15.561,15.63,-0.095,-0.6,6998.764984,188,15.7467,{"date":403,"open":404,"high":380,"low":404,"close":380,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",15.6298,-0.085,-0.54,1123.839417,54,15.6769,{"date":411,"open":412,"high":270,"low":413,"close":270,"change":343,"percent_change":344,"volume":414,"transactions":264,"vwap":415},"2026-08-13",15.575,15.4269,713.126582,15.5883,{"date":417,"open":219,"high":236,"low":219,"close":418,"change":17,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-12",15.69,1.82,1323.046874,58,15.6472,{"date":424,"open":219,"high":425,"low":195,"close":195,"change":426,"percent_change":427,"volume":428,"transactions":316,"vwap":429},"2026-08-11",15.8075,-0.055,-0.36,1147,15.548,{"date":431,"open":235,"high":235,"low":235,"close":235,"change":432,"percent_change":433,"volume":434,"transactions":264,"vwap":435},"2026-08-10",-0.08,-0.51,369.800642,15.4033,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-07",15.3,15.545,0.2825,1.85,641.912654,30,15.453,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-06",15.2501,15.2984,15.2625,-0.2075,-1.34,441.334011,26,15.3179,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":215,"vwap":462},"2026-08-05",15.3168,15.47,0.27,1.78,482.8004,15.3909,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",15.18,15.3673,15.2,-0.1001,-0.65,2706.498211,115,15.2699,{"date":474,"open":475,"high":476,"low":467,"close":477,"change":478,"percent_change":206,"volume":479,"transactions":353,"vwap":480},"2026-08-03",15.48,15.4934,15.3001,0.0001,3730.677846,15.3945,{"date":482,"open":438,"high":228,"low":438,"close":438,"change":483,"percent_change":484,"volume":485,"transactions":248,"vwap":486},"2026-07-31",0.05,0.33,1536.232469,15.3747,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",15.59,15.25,-0.33,-2.12,2138.242973,113,15.4199,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":208,"vwap":504},"2026-07-28",15.32,15.79,15.58,0.105,0.68,2778.128783,15.5789,{"date":506,"open":507,"high":320,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":299,"vwap":512},"2026-07-27",15.39,15.475,-0.075,-0.48,1317.19885,15.4603,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":282,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-24",15.55,0.91,650.384255,94,15.5197,{"date":521,"open":396,"high":396,"low":522,"close":195,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-23",15.28,-0.52,-3.26,2661.367002,109,15.5105,{"date":529,"open":530,"high":531,"low":396,"close":531,"change":304,"percent_change":305,"volume":532,"transactions":421,"vwap":533},"2026-07-22",15.77,15.93,1180.8004,15.796,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":206,"percent_change":206,"volume":539,"transactions":540,"vwap":541},"2026-07-21",16.16,15.6555,15.83,2620.8004,86,16.0186,{"date":543,"open":281,"high":281,"low":544,"close":538,"change":329,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-20",15.82,-0.38,1293.8214,56,15.8478,{"date":550,"open":522,"high":551,"low":522,"close":341,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":341},"2026-07-17",15.98,0.09,0.57,3600,{"date":556,"open":328,"high":327,"low":236,"close":236,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":236},"2026-07-16",-0.2,-1.25,1600,{"date":561,"open":271,"high":562,"low":271,"close":327,"change":563,"percent_change":564,"volume":554,"transactions":9,"vwap":327},"2026-07-15",16.37,0.18,1.14,{"date":566,"open":499,"high":538,"low":567,"close":544,"change":568,"percent_change":212,"volume":569,"transactions":9,"vwap":544},"2026-07-14",15.76,0.02,1100,{"date":571,"open":572,"high":572,"low":236,"close":236,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":236},"2026-07-13",16.1,-0.23,-1.43,5100,{"date":577,"open":270,"high":578,"low":270,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-10",16.030001,0.24,1.52,400,{"date":583,"open":236,"high":236,"low":499,"close":499,"change":296,"percent_change":297,"volume":584,"transactions":9,"vwap":499},"2026-07-09",600,{"date":586,"open":587,"high":587,"low":328,"close":328,"change":588,"percent_change":589,"volume":584,"transactions":9,"vwap":328},"2026-07-08",16.02,-0.1,-0.62,{"date":591,"open":592,"high":572,"low":327,"close":327,"change":262,"percent_change":124,"volume":559,"transactions":9,"vwap":327},"2026-07-07",16.09,{"date":594,"open":592,"high":595,"low":303,"close":303,"change":596,"percent_change":389,"volume":597,"transactions":9,"vwap":303},"2026-07-06",16.35,-0.03,4300,{"date":599,"open":600,"high":600,"low":281,"close":280,"change":114,"percent_change":329,"volume":601,"transactions":9,"vwap":280},"2026-07-02",16.43,1900,{"date":603,"open":604,"high":605,"low":604,"close":327,"change":579,"percent_change":580,"volume":606,"transactions":9,"vwap":327},"2026-07-01",15.94,16.23,900,{"date":608,"open":609,"high":609,"low":610,"close":567,"change":433,"percent_change":611,"volume":612,"transactions":9,"vwap":567},"2026-06-30",16.15,15.71,-3.13,2200,{"date":614,"open":615,"high":615,"low":490,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-29",16.28,16.27,-0.57,-3.38,2400,{"date":621,"open":21,"high":622,"low":489,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-26",16.84,1.15,7.33,13300,{"date":627,"open":396,"high":418,"low":396,"close":418,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":418},"2026-06-25",-0.04,-0.25,800,{"date":632,"open":236,"high":236,"low":515,"close":633,"change":491,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-24",15.73,-2.05,3300,{"date":637,"open":289,"high":638,"low":289,"close":638,"change":212,"percent_change":639,"volume":569,"transactions":9,"vwap":638},"2026-06-23",16.059999,0.82,{"date":641,"open":205,"high":572,"low":515,"close":531,"change":17,"percent_change":642,"volume":643,"transactions":9,"vwap":531},"2026-06-22",1.79,6800,{"date":645,"open":646,"high":20,"low":220,"close":220,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":220},"2026-06-18",15.66,-0.22,-1.39,2700,{"date":651,"open":342,"high":342,"low":342,"close":342,"change":552,"percent_change":553,"volume":652,"transactions":9,"vwap":342},"2026-06-17",500,{"date":654,"open":220,"high":205,"low":396,"close":205,"change":596,"percent_change":389,"volume":655,"transactions":9,"vwap":205},"2026-06-16",1500,{"date":657,"open":658,"high":605,"low":270,"close":270,"change":432,"percent_change":659,"volume":660,"transactions":9,"vwap":270},"2026-06-15",16.19,-0.5,1200,{"date":662,"open":20,"high":531,"low":21,"close":341,"change":350,"percent_change":351,"volume":663,"transactions":9,"vwap":341},"2026-06-12",3000,{"date":665,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":206,"volume":584,"transactions":9,"vwap":205},"2026-06-11",{"date":667,"open":604,"high":668,"low":205,"close":205,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":205},"2026-06-10",16.2,-0.07,-0.44,1800,{"date":673,"open":489,"high":281,"low":489,"close":281,"change":22,"percent_change":23,"volume":584,"transactions":9,"vwap":281},"2026-06-09",{"date":675,"open":349,"high":349,"low":349,"close":349,"change":206,"percent_change":206,"volume":676,"transactions":9,"vwap":349},"2026-06-08",18,{"date":678,"open":349,"high":349,"low":349,"close":349,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":349},"2026-06-05",{"date":680,"open":681,"high":349,"low":681,"close":349,"change":304,"percent_change":682,"volume":652,"transactions":9,"vwap":349},"2026-06-04",15.51,0.64,{"date":684,"open":21,"high":21,"low":21,"close":21,"change":272,"percent_change":685,"volume":176,"transactions":9,"vwap":21},"2026-06-03",-0.95,{"date":687,"open":21,"high":20,"low":219,"close":20,"change":432,"percent_change":433,"volume":688,"transactions":9,"vwap":20},"2026-06-02",2000,{"date":690,"open":538,"high":538,"low":538,"close":538,"change":114,"percent_change":329,"volume":581,"transactions":9,"vwap":538},"2026-06-01",{"date":692,"open":205,"high":271,"low":693,"close":271,"change":222,"percent_change":91,"volume":694,"transactions":9,"vwap":271},"2026-05-29",15.52,4400,{"date":696,"open":500,"high":349,"low":500,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-05-28",15.68,-0.16,-1.01,8000,{"date":702,"open":551,"high":551,"low":697,"close":271,"change":552,"percent_change":553,"volume":703,"transactions":9,"vwap":271},"2026-05-27",2500,{"date":705,"open":386,"high":551,"low":219,"close":20,"change":206,"percent_change":206,"volume":706,"transactions":9,"vwap":20},"2026-05-26",1300,{"date":708,"open":327,"high":327,"low":20,"close":20,"change":557,"percent_change":558,"volume":660,"transactions":9,"vwap":20},"2026-05-22",{"date":710,"open":303,"high":303,"low":289,"close":289,"change":669,"percent_change":670,"volume":711,"transactions":9,"vwap":289},"2026-05-21",700,{"date":713,"open":349,"high":587,"low":349,"close":587,"change":588,"percent_change":589,"volume":601,"transactions":9,"vwap":587},"2026-05-20",{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":581,"transactions":9,"vwap":716},"2026-05-19",16.12,0.39,2.48,{"date":720,"open":220,"high":721,"low":21,"close":633,"change":722,"percent_change":723,"volume":706,"transactions":9,"vwap":633},"2026-05-18",16.040001,-0.17,-1.07,{"date":725,"open":604,"high":604,"low":328,"close":328,"change":389,"percent_change":726,"volume":660,"transactions":9,"vwap":328},"2026-05-15",-1.18,{"date":728,"open":289,"high":592,"low":289,"close":592,"change":222,"percent_change":48,"volume":655,"transactions":9,"vwap":592},"2026-05-14",{"date":730,"open":731,"high":732,"low":531,"close":531,"change":596,"percent_change":389,"volume":176,"transactions":9,"vwap":531},"2026-05-13",16.01,16.08,{"date":734,"open":721,"high":735,"low":270,"close":303,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":303},"2026-05-12",16.07,0.17,1.08,4200,{"date":740,"open":253,"high":499,"low":253,"close":499,"change":596,"percent_change":389,"volume":584,"transactions":9,"vwap":499},"2026-05-11",{"date":742,"open":220,"high":328,"low":220,"close":544,"change":109,"percent_change":149,"volume":569,"transactions":9,"vwap":544},"2026-05-08",{"date":744,"open":567,"high":567,"low":567,"close":567,"change":222,"percent_change":745,"volume":746,"transactions":9,"vwap":567},"2026-05-07",1.03,300,{"date":748,"open":21,"high":205,"low":21,"close":21,"change":206,"percent_change":206,"volume":711,"transactions":9,"vwap":21},"2026-05-06",{"date":750,"open":21,"high":610,"low":438,"close":21,"change":751,"percent_change":752,"volume":671,"transactions":9,"vwap":21},"2026-05-05",-0.24,-1.52,{"date":754,"open":271,"high":271,"low":271,"close":271,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":271},"2026-05-04",{"date":756,"open":271,"high":271,"low":271,"close":271,"change":206,"percent_change":206,"volume":757,"transactions":9,"vwap":271},"2026-05-01",4,{"date":759,"open":271,"high":271,"low":515,"close":271,"change":760,"percent_change":761,"volume":655,"transactions":9,"vwap":271},"2026-04-30",0.03,0.19,{"date":763,"open":270,"high":270,"low":270,"close":270,"change":212,"percent_change":213,"volume":652,"transactions":9,"vwap":270},"2026-04-29",{"date":765,"open":697,"high":697,"low":697,"close":697,"change":304,"percent_change":682,"volume":581,"transactions":9,"vwap":697},"2026-04-28",{"date":767,"open":697,"high":281,"low":507,"close":500,"change":432,"percent_change":433,"volume":768,"transactions":9,"vwap":500},"2026-04-27",8300,{"date":770,"open":646,"high":646,"low":646,"close":646,"change":389,"percent_change":771,"volume":601,"transactions":9,"vwap":646},"2026-04-24",-1.2,{"date":773,"open":271,"high":281,"low":271,"close":281,"change":568,"percent_change":212,"volume":660,"transactions":9,"vwap":281},"2026-04-23",{"date":775,"open":538,"high":538,"low":538,"close":538,"change":776,"percent_change":777,"volume":584,"transactions":9,"vwap":538},"2026-04-22",0.08,0.51,{"date":779,"open":236,"high":236,"low":515,"close":20,"change":343,"percent_change":780,"volume":660,"transactions":9,"vwap":20},"2026-04-21",0.77,{"date":782,"open":349,"high":349,"low":396,"close":396,"change":669,"percent_change":783,"volume":176,"transactions":9,"vwap":396},"2026-04-20",-0.45,{"date":785,"open":220,"high":349,"low":220,"close":349,"change":321,"percent_change":109,"volume":786,"transactions":9,"vwap":349},"2026-04-17",3400,{"date":788,"open":21,"high":418,"low":515,"close":418,"change":552,"percent_change":789,"volume":630,"transactions":9,"vwap":418},"2026-04-16",0.58,{"date":791,"open":475,"high":21,"low":475,"close":21,"change":206,"percent_change":206,"volume":706,"transactions":9,"vwap":21},"2026-04-15",{"date":793,"open":220,"high":220,"low":21,"close":21,"change":206,"percent_change":206,"volume":569,"transactions":9,"vwap":21},"2026-04-14",{"date":795,"open":195,"high":21,"low":195,"close":21,"change":796,"percent_change":617,"volume":584,"transactions":9,"vwap":21},"2026-04-13",-0.09,{"date":798,"open":21,"high":610,"low":21,"close":418,"change":776,"percent_change":777,"volume":559,"transactions":9,"vwap":418},"2026-04-10",{"date":800,"open":253,"high":253,"low":253,"close":253,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":253},"2026-04-09",{"date":802,"open":803,"high":396,"low":803,"close":253,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":253},"2026-04-08",15.4,0.21,1.36,3200,{"date":808,"open":803,"high":803,"low":803,"close":803,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":803},"2026-04-07",{"date":810,"open":438,"high":803,"low":438,"close":803,"change":304,"percent_change":811,"volume":584,"transactions":9,"vwap":803},"2026-04-06",0.65,{"date":813,"open":803,"high":803,"low":438,"close":438,"change":698,"percent_change":814,"volume":711,"transactions":9,"vwap":438},"2026-04-02",-1.03,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":581,"transactions":9,"vwap":817},"2026-04-01",15.46,-0.13,-0.83,{"date":821,"open":489,"high":489,"low":489,"close":489,"change":459,"percent_change":822,"volume":584,"transactions":9,"vwap":489},"2026-03-31",1.76,{"date":824,"open":825,"high":498,"low":825,"close":498,"change":669,"percent_change":783,"volume":584,"transactions":9,"vwap":498},"2026-03-30",15.26,{"date":827,"open":490,"high":507,"low":490,"close":507,"change":282,"percent_change":828,"volume":746,"transactions":9,"vwap":507},"2026-03-27",0.92,{"date":830,"open":831,"high":825,"low":831,"close":490,"change":272,"percent_change":832,"volume":660,"transactions":9,"vwap":490},"2026-03-26",14.95,-0.97,{"date":834,"open":803,"high":803,"low":803,"close":803,"change":206,"percent_change":206,"volume":835,"transactions":9,"vwap":803},"2026-03-25",92,{"date":837,"open":243,"high":243,"low":803,"close":803,"change":588,"percent_change":469,"volume":176,"transactions":9,"vwap":803},"2026-03-24",{"date":839,"open":219,"high":489,"low":840,"close":219,"change":628,"percent_change":841,"volume":655,"transactions":9,"vwap":219},"2026-03-23",15.37,-0.26,{"date":843,"open":243,"high":844,"low":803,"close":844,"change":563,"percent_change":845,"volume":630,"transactions":9,"vwap":844},"2026-03-20",15.54,1.17,{"date":847,"open":475,"high":475,"low":848,"close":848,"change":198,"percent_change":849,"volume":559,"transactions":9,"vwap":848},"2026-03-19",15.36,-1.85,{"date":851,"open":515,"high":281,"low":515,"close":220,"change":329,"percent_change":545,"volume":663,"transactions":9,"vwap":220},"2026-03-18",{"date":853,"open":396,"high":20,"low":219,"close":610,"change":206,"percent_change":206,"volume":635,"transactions":9,"vwap":610},"2026-03-17",{"date":855,"open":610,"high":236,"low":610,"close":610,"change":114,"percent_change":329,"volume":606,"transactions":9,"vwap":610},"2026-03-16",{"date":857,"open":844,"high":858,"low":844,"close":858,"change":859,"percent_change":860,"volume":711,"transactions":9,"vwap":858},"2026-03-13",15.72,0.22,1.42,{"date":862,"open":219,"high":219,"low":825,"close":219,"change":698,"percent_change":863,"volume":864,"transactions":9,"vwap":219},"2026-03-12",-1.02,2100,{"date":866,"open":21,"high":697,"low":21,"close":646,"change":669,"percent_change":783,"volume":867,"transactions":9,"vwap":646},"2026-03-11",1700,{"date":869,"open":219,"high":870,"low":219,"close":633,"change":871,"percent_change":872,"volume":688,"transactions":9,"vwap":633},"2026-03-10",15.74,0.07,0.45,{"date":874,"open":875,"high":610,"low":875,"close":646,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":646},"2026-03-09",15.38,0.31,2.02,1400,{"date":880,"open":438,"high":840,"low":438,"close":881,"change":596,"percent_change":557,"volume":864,"transactions":9,"vwap":881},"2026-03-06",15.35,{"date":883,"open":884,"high":875,"low":884,"close":875,"change":751,"percent_change":885,"volume":671,"transactions":9,"vwap":875},"2026-03-05",15.27,-1.54,{"date":887,"open":219,"high":392,"low":888,"close":392,"change":343,"percent_change":780,"volume":878,"transactions":9,"vwap":392},"2026-03-04",15.45,{"date":890,"open":891,"high":891,"low":219,"close":219,"change":114,"percent_change":329,"volume":652,"transactions":9,"vwap":219},"2026-03-03",15.57,{"date":893,"open":219,"high":396,"low":219,"close":681,"change":894,"percent_change":895,"volume":569,"transactions":9,"vwap":681},"2026-03-02",-0.14,-0.89,{"date":897,"open":396,"high":898,"low":515,"close":220,"change":282,"percent_change":69,"volume":706,"transactions":9,"vwap":220},"2026-02-27",15.67,{"date":900,"open":220,"high":236,"low":219,"close":681,"change":894,"percent_change":895,"volume":612,"transactions":9,"vwap":681},"2026-02-26",{"date":902,"open":20,"high":20,"low":219,"close":220,"change":304,"percent_change":682,"volume":584,"transactions":9,"vwap":220},"2026-02-25",{"date":904,"open":905,"high":515,"low":458,"close":515,"change":783,"percent_change":906,"volume":584,"transactions":9,"vwap":515},"2026-02-24",15.49,-2.81,{"date":908,"open":327,"high":327,"low":327,"close":327,"change":717,"percent_change":909,"volume":746,"transactions":9,"vwap":327},"2026-02-23",2.5,{"date":911,"open":253,"high":253,"low":253,"close":253,"change":206,"percent_change":206,"volume":912,"transactions":9,"vwap":253},"2026-02-20",512,{"date":914,"open":253,"high":253,"low":253,"close":253,"change":206,"percent_change":206,"volume":915,"transactions":9,"vwap":253},"2026-02-19",237,{"date":917,"open":253,"high":253,"low":253,"close":253,"change":206,"percent_change":206,"volume":918,"transactions":9,"vwap":253},"2026-02-18",100,{"date":920,"open":261,"high":604,"low":921,"close":253,"change":206,"percent_change":206,"volume":922,"transactions":9,"vwap":253},"2026-02-17",15.14,4700,{"date":924,"open":253,"high":253,"low":253,"close":253,"change":206,"percent_change":206,"volume":925,"transactions":9,"vwap":253},"2026-02-13",774,{"date":927,"open":817,"high":633,"low":817,"close":253,"change":669,"percent_change":783,"volume":660,"transactions":9,"vwap":253},"2026-02-12",{"date":929,"open":458,"high":697,"low":458,"close":697,"change":129,"percent_change":930,"volume":606,"transactions":9,"vwap":697},"2026-02-11",2.62,{"date":932,"open":204,"high":475,"low":933,"close":522,"change":647,"percent_change":934,"volume":806,"transactions":9,"vwap":522},"2026-02-10",15.05,-1.42,{"date":936,"open":522,"high":220,"low":522,"close":219,"change":55,"percent_change":937,"volume":635,"transactions":9,"vwap":219},"2026-02-09",3.26,{"date":939,"open":20,"high":20,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-02-06",14.93,15.01,-0.79,-5,6600,{"date":946,"open":947,"high":236,"low":219,"close":236,"change":304,"percent_change":682,"volume":878,"transactions":9,"vwap":236},"2026-02-05",15.53,{"date":949,"open":289,"high":289,"low":349,"close":349,"change":432,"percent_change":433,"volume":711,"transactions":9,"vwap":349},"2026-02-04",{"date":951,"open":261,"high":341,"low":20,"close":205,"change":563,"percent_change":623,"volume":867,"transactions":9,"vwap":205},"2026-02-03",{"date":953,"open":219,"high":21,"low":219,"close":21,"change":304,"percent_change":811,"volume":711,"transactions":9,"vwap":21},"2026-02-02",{"date":955,"open":20,"high":20,"low":219,"close":219,"change":198,"percent_change":956,"volume":711,"transactions":9,"vwap":219},"2026-01-30",-1.84,{"date":958,"open":499,"high":499,"low":499,"close":499,"change":222,"percent_change":91,"volume":652,"transactions":9,"vwap":499},"2026-01-29",{"date":960,"open":693,"high":396,"low":693,"close":396,"change":961,"percent_change":962,"volume":559,"transactions":9,"vwap":396},"2026-01-28",0.3,1.96,{"date":964,"open":396,"high":236,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-01-27",15,15.33,-0.34,-2.17,3500,{"date":971,"open":220,"high":320,"low":21,"close":898,"change":751,"percent_change":972,"volume":973,"transactions":9,"vwap":898},"2026-01-26",-1.51,2800,{"date":975,"open":320,"high":320,"low":320,"close":320,"change":736,"percent_change":737,"volume":746,"transactions":9,"vwap":320},"2026-01-23",{"date":977,"open":898,"high":870,"low":898,"close":870,"change":254,"percent_change":978,"volume":569,"transactions":9,"vwap":870},"2026-01-22",-1.69,{"date":980,"open":981,"high":536,"low":981,"close":731,"change":777,"percent_change":982,"volume":983,"transactions":9,"vwap":731},"2026-01-21",15.29,3.29,4600,{"date":985,"open":522,"high":219,"low":965,"close":219,"change":124,"percent_change":986,"volume":922,"transactions":9,"vwap":219},"2026-01-20",1.64,{"date":988,"open":490,"high":490,"low":490,"close":490,"change":262,"percent_change":989,"volume":990,"transactions":9,"vwap":490},"2026-01-16",0.26,200,{"date":992,"open":940,"high":219,"low":940,"close":993,"change":432,"percent_change":523,"volume":867,"transactions":9,"vwap":993},"2026-01-15",15.21,{"date":995,"open":981,"high":981,"low":981,"close":981,"change":804,"percent_change":996,"volume":711,"transactions":9,"vwap":981},"2026-01-14",1.39,{"date":998,"open":999,"high":1000,"low":940,"close":1000,"change":329,"percent_change":1001,"volume":601,"transactions":9,"vwap":1000},"2026-01-13",14.94,15.08,-0.4,{"date":1003,"open":1004,"high":465,"low":940,"close":921,"change":114,"percent_change":669,"volume":569,"transactions":9,"vwap":921},"2026-01-12",14.98,{"date":1006,"open":1007,"high":195,"low":1007,"close":1008,"change":776,"percent_change":1009,"volume":559,"transactions":9,"vwap":1008},"2026-01-09",15.07,15.15,0.53,{"date":1011,"open":1007,"high":1007,"low":1007,"close":1007,"change":629,"percent_change":1012,"volume":630,"transactions":9,"vwap":1007},"2026-01-08",-1.63,{"date":1014,"open":458,"high":458,"low":1015,"close":498,"change":796,"percent_change":1016,"volume":655,"transactions":9,"vwap":498},"2026-01-07",15.23,-0.58,{"date":1018,"open":507,"high":243,"low":881,"close":195,"change":350,"percent_change":1019,"volume":559,"transactions":9,"vwap":195},"2026-01-06",0.72,{"date":1021,"open":438,"high":438,"low":438,"close":438,"change":206,"percent_change":206,"volume":1022,"transactions":9,"vwap":438},"2026-01-05",227,{"date":1024,"open":825,"high":438,"low":204,"close":438,"change":588,"percent_change":469,"volume":703,"transactions":9,"vwap":438},"2026-01-02",{"date":1026,"open":465,"high":803,"low":465,"close":803,"change":17,"percent_change":441,"volume":688,"transactions":9,"vwap":803},"2025-12-31",{"date":1028,"open":438,"high":966,"low":1029,"close":1030,"change":432,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2025-12-30",15.1,15.12,-0.53,4500,{"date":1034,"open":467,"high":467,"low":467,"close":467,"change":296,"percent_change":1035,"volume":630,"transactions":9,"vwap":467},"2025-12-29",-0.72,{"date":1037,"open":74,"high":74,"low":74,"close":74,"change":1038,"percent_change":1039,"volume":652,"transactions":9,"vwap":74},"2025-12-26",0.23,1.53,{"date":1041,"open":1000,"high":1000,"low":1000,"close":1000,"change":206,"percent_change":206,"volume":1042,"transactions":9,"vwap":1000},"2025-12-24",3,{"date":1044,"open":1000,"high":1000,"low":1000,"close":1000,"change":432,"percent_change":1031,"volume":584,"transactions":9,"vwap":1000},"2025-12-23",{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":139,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2025-12-22",14.7,15.19,15.16,4.55,4000,{"date":1053,"open":884,"high":884,"low":28,"close":1054,"change":398,"percent_change":1055,"volume":694,"transactions":9,"vwap":1054},"2025-12-19",14.5,-3.97,{"date":1057,"open":1029,"high":1029,"low":1029,"close":1029,"change":588,"percent_change":1058,"volume":746,"transactions":9,"vwap":1029},"2025-12-18",-0.66,{"date":1060,"open":438,"high":438,"low":1029,"close":467,"change":304,"percent_change":139,"volume":601,"transactions":9,"vwap":467},"2025-12-17",{"date":1062,"open":1029,"high":1063,"low":1029,"close":1029,"change":389,"percent_change":1064,"volume":655,"transactions":9,"vwap":1029},"2025-12-16",15.24,-1.24,{"date":1066,"open":921,"high":981,"low":1029,"close":981,"change":483,"percent_change":484,"volume":706,"transactions":9,"vwap":981},"2025-12-15",{"date":1068,"open":1063,"high":1063,"low":1063,"close":1063,"change":871,"percent_change":1069,"volume":581,"transactions":9,"vwap":1063},"2025-12-12",0.46,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":871,"percent_change":1069,"volume":630,"transactions":9,"vwap":1072},"2025-12-11",15.17,{"date":1074,"open":490,"high":803,"low":1029,"close":1029,"change":114,"percent_change":669,"volume":688,"transactions":9,"vwap":1029},"2025-12-10",{"date":1076,"open":438,"high":905,"low":1077,"close":1077,"change":321,"percent_change":871,"volume":569,"transactions":9,"vwap":1077},"2025-12-09",15.11,{"date":1079,"open":1007,"high":1029,"low":1007,"close":1029,"change":1001,"percent_change":1080,"volume":711,"transactions":9,"vwap":1029},"2025-12-08",-2.58,{"date":1082,"open":1007,"high":219,"low":1007,"close":219,"change":1083,"percent_change":1084,"volume":176,"transactions":9,"vwap":219},"2025-12-05",0.43,2.85,{"date":1086,"open":1007,"high":1007,"low":1007,"close":1007,"change":557,"percent_change":1087,"volume":581,"transactions":9,"vwap":1007},"2025-12-04",-1.31,{"date":1089,"open":1090,"high":884,"low":1090,"close":884,"change":871,"percent_change":1069,"volume":176,"transactions":9,"vwap":884},"2025-12-03",15.04,{"date":1092,"open":467,"high":467,"low":467,"close":467,"change":206,"percent_change":206,"volume":1093,"transactions":9,"vwap":467},"2025-12-02",361,{"date":1095,"open":1096,"high":467,"low":1096,"close":467,"change":350,"percent_change":40,"volume":867,"transactions":9,"vwap":467},"2025-12-01",15.03,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":698,"percent_change":1100,"volume":746,"transactions":9,"vwap":1099},"2025-11-28",15.09,-1.05,{"date":1102,"open":467,"high":490,"low":921,"close":490,"change":206,"percent_change":206,"volume":1103,"transactions":9,"vwap":490},"2025-11-26",9500,{"date":1105,"open":465,"high":490,"low":465,"close":490,"change":350,"percent_change":40,"volume":176,"transactions":9,"vwap":490},"2025-11-25",{"date":1107,"open":1077,"high":219,"low":1077,"close":921,"change":698,"percent_change":1100,"volume":671,"transactions":9,"vwap":921},"2025-11-24",{"date":1109,"open":1030,"high":438,"low":1030,"close":438,"change":329,"percent_change":1110,"volume":176,"transactions":9,"vwap":438},"2025-11-21",-0.39,{"date":1112,"open":438,"high":848,"low":490,"close":848,"change":1113,"percent_change":818,"volume":655,"transactions":9,"vwap":848},"2025-11-20",-0.02,{"date":1115,"open":803,"high":803,"low":875,"close":875,"change":350,"percent_change":1019,"volume":688,"transactions":9,"vwap":875},"2025-11-19",{"date":1117,"open":438,"high":803,"low":884,"close":884,"change":1113,"percent_change":818,"volume":660,"transactions":9,"vwap":884},"2025-11-18",{"date":1119,"open":875,"high":875,"low":825,"close":981,"change":796,"percent_change":1120,"volume":864,"transactions":9,"vwap":981},"2025-11-17",-0.59,{"date":1122,"open":1123,"high":475,"low":875,"close":875,"change":670,"percent_change":1124,"volume":969,"transactions":9,"vwap":875},"2025-11-14",15.42,-2.78,{"date":1126,"open":281,"high":281,"low":544,"close":544,"change":722,"percent_change":1127,"volume":606,"transactions":9,"vwap":544},"2025-11-13",-1.06,{"date":1129,"open":236,"high":280,"low":236,"close":280,"change":1130,"percent_change":1131,"volume":584,"transactions":9,"vwap":280},"2025-11-12",0.2,1.27,{"date":1133,"open":858,"high":499,"low":966,"close":499,"change":262,"percent_change":124,"volume":706,"transactions":9,"vwap":499},"2025-11-11",{"date":1135,"open":20,"high":20,"low":20,"close":20,"change":871,"percent_change":872,"volume":746,"transactions":9,"vwap":20},"2025-11-10",{"date":1137,"open":21,"high":697,"low":515,"close":697,"change":557,"percent_change":1138,"volume":554,"transactions":9,"vwap":697},"2025-11-07",-1.26,{"date":1140,"open":261,"high":261,"low":261,"close":261,"change":149,"percent_change":1141,"volume":584,"transactions":9,"vwap":261},"2025-11-06",2.45,{"date":1143,"open":219,"high":219,"low":219,"close":219,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":219},"2025-11-05",{"date":1145,"open":219,"high":219,"low":219,"close":219,"change":545,"percent_change":1146,"volume":711,"transactions":9,"vwap":219},"2025-11-04",-2.39,{"date":1148,"open":349,"high":261,"low":349,"close":261,"change":144,"percent_change":1149,"volume":652,"transactions":9,"vwap":261},"2025-11-03",2.06,{"date":1151,"open":386,"high":386,"low":386,"close":386,"change":1152,"percent_change":1153,"volume":584,"transactions":9,"vwap":386},"2025-10-31",-0.3,-1.89,{"date":1155,"open":515,"high":312,"low":1123,"close":312,"change":206,"percent_change":206,"volume":649,"transactions":9,"vwap":312},"2025-10-30",{"date":1157,"open":312,"high":731,"low":312,"close":312,"change":350,"percent_change":351,"volume":671,"transactions":9,"vwap":312},"2025-10-29",{"date":1159,"open":668,"high":668,"low":219,"close":20,"change":1001,"percent_change":1160,"volume":1161,"transactions":9,"vwap":20},"2025-10-28",-2.48,8700,{"date":1163,"open":1164,"high":605,"low":522,"close":609,"change":573,"percent_change":1165,"volume":706,"transactions":9,"vwap":609},"2025-10-27",15.92,-1.4,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1168},"2025-10-24",16.38,{"date":1170,"open":1168,"high":1168,"low":1168,"close":1168,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1168},"2025-10-23",{"date":1172,"open":289,"high":1173,"low":289,"close":1168,"change":213,"percent_change":1174,"volume":612,"transactions":9,"vwap":1168},"2025-10-22",16.7,5.34,{"date":1176,"open":1177,"high":1177,"low":1178,"close":515,"change":934,"percent_change":1179,"volume":1180,"transactions":9,"vwap":515},"2025-10-21",16.8,15.22,-8.37,3900,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":652,"transactions":9,"vwap":1184},"2025-10-20",16.51,16.97,0.5,3.04,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":818,"percent_change":1190,"volume":606,"transactions":9,"vwap":1189},"2025-10-17",16.47,-0.78,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1193},"2025-10-16",16.6,{"date":1195,"open":1193,"high":1193,"low":1193,"close":1193,"change":22,"percent_change":516,"volume":581,"transactions":9,"vwap":1193},"2025-10-15",{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":206,"percent_change":206,"volume":711,"transactions":9,"vwap":1198},"2025-10-14",16.45,{"date":1200,"open":1198,"high":1201,"low":1198,"close":1198,"change":206,"percent_change":206,"volume":660,"transactions":9,"vwap":1198},"2025-10-13",16.94,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1198,"change":783,"percent_change":1206,"volume":584,"transactions":9,"vwap":1198},"2025-10-10",16.4,16.56,-2.66,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1209},"2025-10-09",16.9,{"date":1211,"open":27,"high":27,"low":1212,"close":1209,"change":374,"percent_change":1213,"volume":655,"transactions":9,"vwap":1209},"2025-10-08",16.55,1.75,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1113,"percent_change":1219,"volume":878,"transactions":9,"vwap":1218},"2025-10-07",17.049999,16.53,16.61,-0.12,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":746,"transactions":9,"vwap":1222},"2025-10-06",16.63,0.36,2.21,{"date":1226,"open":587,"high":615,"low":587,"close":616,"change":329,"percent_change":1227,"volume":635,"transactions":9,"vwap":616},"2025-10-03",-0.37,{"date":1229,"open":536,"high":1230,"low":327,"close":1231,"change":222,"percent_change":1232,"volume":973,"transactions":9,"vwap":1231},"2025-10-02",16.72,16.33,0.99,{"date":1234,"open":609,"high":1235,"low":320,"close":1236,"change":647,"percent_change":451,"volume":1237,"transactions":9,"vwap":1236},"2025-10-01",16.22,16.17,6000,{"date":1239,"open":609,"high":1240,"low":609,"close":1241,"change":432,"percent_change":1242,"volume":864,"transactions":9,"vwap":1241},"2025-09-30",16.69,16.39,-0.49,{"date":1244,"open":1245,"high":1246,"low":1189,"close":1189,"change":1130,"percent_change":1247,"volume":671,"transactions":9,"vwap":1189},"2025-09-29",16.52,17.23,1.23,{"date":1249,"open":1250,"high":1251,"low":327,"close":616,"change":573,"percent_change":648,"volume":663,"transactions":9,"vwap":616},"2025-09-26",16.5,16.83,{"date":1253,"open":1254,"high":1254,"low":97,"close":1250,"change":1113,"percent_change":1219,"volume":878,"transactions":9,"vwap":1250},"2025-09-25",16.76,{"date":1256,"open":1168,"high":1251,"low":1168,"close":1245,"change":760,"percent_change":563,"volume":867,"transactions":9,"vwap":1245},"2025-09-24",{"date":1258,"open":1173,"high":1173,"low":1259,"close":1259,"change":272,"percent_change":1260,"volume":606,"transactions":9,"vwap":1259},"2025-09-23",16.49,-0.9,{"date":1262,"open":615,"high":1263,"low":716,"close":1263,"change":484,"percent_change":877,"volume":983,"transactions":9,"vwap":1263},"2025-09-22",16.64,{"date":1265,"open":592,"high":595,"low":1266,"close":1267,"change":357,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2025-09-19",16.049999,16.31,-2.1,3100,{"date":1271,"open":1209,"high":1209,"low":1272,"close":1273,"change":22,"percent_change":516,"volume":1269,"transactions":9,"vwap":1273},"2025-09-18",16.46,16.66,{"date":1275,"open":1183,"high":1183,"low":1183,"close":1183,"change":1276,"percent_change":1277,"volume":584,"transactions":9,"vwap":1183},"2025-09-17",-0.28,-1.67,{"date":1279,"open":1230,"high":1280,"low":1230,"close":1281,"change":736,"percent_change":91,"volume":660,"transactions":9,"vwap":1281},"2025-09-16",17.02,16.79,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":761,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-09-15",17.43,16.42,16.62,1.16,2600,{"date":1290,"open":1198,"high":1291,"low":1285,"close":600,"change":629,"percent_change":1292,"volume":635,"transactions":9,"vwap":600},"2025-09-12",16.77,-1.5,{"date":1294,"open":1173,"high":1173,"low":1295,"close":1295,"change":206,"percent_change":206,"volume":660,"transactions":9,"vwap":1295},"2025-09-11",16.68,{"date":1297,"open":1295,"high":1295,"low":1295,"close":1295,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1295},"2025-09-10",{"date":1299,"open":1193,"high":1300,"low":1193,"close":1295,"change":212,"percent_change":1301,"volume":864,"transactions":9,"vwap":1295},"2025-09-09",16.87,0.79,{"date":1303,"open":1304,"high":1251,"low":1204,"close":1212,"change":321,"percent_change":109,"volume":1305,"transactions":9,"vwap":1212},"2025-09-08",16.65,3800,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":427,"percent_change":1309,"volume":630,"transactions":9,"vwap":1308},"2025-09-05",16.54,-2.13,{"date":1311,"open":1312,"high":1209,"low":1313,"close":1209,"change":154,"percent_change":1314,"volume":630,"transactions":9,"vwap":1209},"2025-09-04",16.85,16.82,2.11,{"date":1316,"open":1312,"high":1312,"low":1250,"close":1212,"change":262,"percent_change":579,"volume":1305,"transactions":9,"vwap":1212},"2025-09-03",{"date":1318,"open":1250,"high":1319,"low":1250,"close":1183,"change":321,"percent_change":109,"volume":660,"transactions":9,"vwap":1183},"2025-09-02",16.92,{"date":1321,"open":1250,"high":1319,"low":1250,"close":1250,"change":596,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1250},"2025-08-29",-0.18,6100,{"date":1325,"open":1312,"high":1312,"low":1217,"close":1217,"change":647,"percent_change":1087,"volume":706,"transactions":9,"vwap":1217},"2025-08-28",{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":483,"percent_change":961,"volume":601,"transactions":9,"vwap":1330},"2025-08-27",16.78,17.44,16.75,{"date":1332,"open":1304,"high":1291,"low":1304,"close":1173,"change":596,"percent_change":1322,"volume":660,"transactions":9,"vwap":1173},"2025-08-26",{"date":1334,"open":1250,"high":1251,"low":1250,"close":1335,"change":212,"percent_change":134,"volume":969,"transactions":9,"vwap":1335},"2025-08-25",16.73,{"date":1337,"open":1218,"high":1218,"low":1250,"close":1193,"change":304,"percent_change":1338,"volume":660,"transactions":9,"vwap":1193},"2025-08-22",0.61,{"date":1340,"open":1218,"high":1263,"low":1250,"close":1250,"change":1341,"percent_change":1342,"volume":1269,"transactions":9,"vwap":1250},"2025-08-21",-0.47,-2.77,{"date":1344,"open":1184,"high":1184,"low":1184,"close":1184,"change":1345,"percent_change":1346,"volume":652,"transactions":9,"vwap":1184},"2025-08-20",0.42,2.54,{"date":1348,"open":1184,"high":1184,"low":1212,"close":1212,"change":262,"percent_change":579,"volume":711,"transactions":9,"vwap":1212},"2025-08-19",{"date":1350,"open":1217,"high":1217,"low":1351,"close":1183,"change":545,"percent_change":1352,"volume":660,"transactions":9,"vwap":1183},"2025-08-18",16.41,-2.25,{"date":1354,"open":1312,"high":1355,"low":609,"close":1356,"change":329,"percent_change":357,"volume":1357,"transactions":9,"vwap":1356},"2025-08-15",17,16.89,8100,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":597,"transactions":9,"vwap":1362},"2025-08-14",16.93,17.059999,16.95,-1,-5.57,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":351,"percent_change":1368,"volume":1305,"transactions":9,"vwap":1367},"2025-08-13",17.95,4.06,{"date":1370,"open":1216,"high":1371,"low":1372,"close":1371,"change":629,"percent_change":574,"volume":655,"transactions":9,"vwap":1371},"2025-08-12",17.25,17.01,{"date":1374,"open":1360,"high":1375,"low":1360,"close":1375,"change":659,"percent_change":1124,"volume":612,"transactions":9,"vwap":1375},"2025-08-11",17.5,{"date":1377,"open":676,"high":676,"low":676,"close":676,"change":206,"percent_change":206,"volume":1378,"transactions":9,"vwap":676},"2025-08-08",443,{"date":1380,"open":676,"high":676,"low":676,"close":676,"change":114,"percent_change":329,"volume":176,"transactions":9,"vwap":676},"2025-08-07",{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1276,"percent_change":1385,"volume":711,"transactions":9,"vwap":1384},"2025-08-06",18.049999,18.01,-1.53,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":154,"percent_change":1390,"volume":746,"transactions":9,"vwap":1389},"2025-08-05",18.16,18.29,1.95,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1341,"percent_change":1395,"volume":688,"transactions":9,"vwap":1394},"2025-08-04",18.41,17.94,-2.55,{"date":1397,"open":1393,"high":1393,"low":1393,"close":1393,"change":206,"percent_change":206,"volume":746,"transactions":9,"vwap":1393},"2025-08-01",{"date":1399,"open":1400,"high":1401,"low":1400,"close":1393,"change":776,"percent_change":1402,"volume":176,"transactions":9,"vwap":1393},"2025-07-31",18.25,18.65,0.44,{"date":1404,"open":676,"high":1405,"low":676,"close":1405,"change":389,"percent_change":814,"volume":606,"transactions":9,"vwap":1405},"2025-07-30",18.33,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":630,"transactions":9,"vwap":1409},"2025-07-29",18.07,18.52,0.34,1.87,{"date":1413,"open":1408,"high":1414,"low":1408,"close":1414,"change":282,"percent_change":134,"volume":606,"transactions":9,"vwap":1414},"2025-07-28",18.18,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1110,"percent_change":492,"volume":706,"transactions":9,"vwap":1418},"2025-07-25",17.93,18.040001,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1421},"2025-07-24",18.43,{"date":1423,"open":1424,"high":1421,"low":1424,"close":1421,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1421},"2025-07-23",18.059999,0.37,2.05,2300,{"date":1429,"open":1408,"high":1408,"low":1424,"close":1424,"change":1430,"percent_change":1431,"volume":973,"transactions":9,"vwap":1424},"2025-07-22",-0.42,-2.27,{"date":1433,"open":1400,"high":1434,"low":1435,"close":1434,"change":1113,"percent_change":296,"volume":1436,"transactions":9,"vwap":1434},"2025-07-21",18.48,18.24,4100,{"date":1438,"open":1439,"high":1440,"low":1400,"close":1440,"change":304,"percent_change":1441,"volume":660,"transactions":9,"vwap":1440},"2025-07-18",18.4,18.5,0.54,{"date":1443,"open":1444,"high":1444,"low":1439,"close":1439,"change":212,"percent_change":1445,"volume":806,"transactions":9,"vwap":1439},"2025-07-17",18.99,0.71,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":669,"percent_change":545,"volume":655,"transactions":9,"vwap":1449},"2025-07-16",18.71,18.27,{"date":1451,"open":1440,"high":1440,"low":1400,"close":1452,"change":557,"percent_change":75,"volume":660,"transactions":9,"vwap":1452},"2025-07-15",18.34,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":262,"percent_change":859,"volume":630,"transactions":9,"vwap":1455},"2025-07-14",18.54,{"date":1457,"open":1458,"high":1459,"low":1440,"close":1440,"change":272,"percent_change":1460,"volume":176,"transactions":9,"vwap":1440},"2025-07-11",18.74,18.8,-0.8,{"date":1462,"open":1401,"high":1401,"low":1401,"close":1401,"change":329,"percent_change":1463,"volume":581,"transactions":9,"vwap":1401},"2025-07-10",-0.32,{"date":1465,"open":1448,"high":1448,"low":1448,"close":1448,"change":206,"percent_change":206,"volume":1466,"transactions":9,"vwap":1448},"2025-07-09",148,{"date":1468,"open":1458,"high":1469,"low":1448,"close":1448,"change":804,"percent_change":564,"volume":703,"transactions":9,"vwap":1448},"2025-07-08",19.040001,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1440,"change":114,"percent_change":313,"volume":1032,"transactions":9,"vwap":1440},"2025-07-07",18.77,18.35,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":597,"transactions":9,"vwap":1477},"2025-07-03",19.17,18.51,-0.99,-5.08,{"date":1481,"open":1482,"high":178,"low":1483,"close":1484,"change":1069,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-07-02",19.25,19.01,19.5,2.42,38100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1469,"change":761,"percent_change":104,"volume":1492,"transactions":9,"vwap":1469},"2025-07-01",19.049999,20.11,18.85,37600,{"date":1494,"open":1495,"high":1496,"low":1459,"close":1491,"change":760,"percent_change":222,"volume":1497,"transactions":9,"vwap":1491},"2025-06-30",19.63,19.9,16500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1500,"change":1430,"percent_change":1503,"volume":671,"transactions":9,"vwap":1500},"2025-06-27",18.82,19.02,18.81,-2.18,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":545,"percent_change":1507,"volume":652,"transactions":9,"vwap":1506},"2025-06-26",19.24,-1.94,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":114,"percent_change":313,"volume":1513,"transactions":9,"vwap":1512},"2025-06-25",20,19.26,19.62,7800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1495,"change":144,"percent_change":1519,"volume":1513,"transactions":9,"vwap":1495},"2025-06-24",19.31,19.65,18.75,1.66,{"date":1521,"open":1440,"high":1516,"low":1440,"close":1516,"change":1522,"percent_change":1523,"volume":983,"transactions":9,"vwap":1516},"2025-06-23",0.41,2.17,{"date":1525,"open":1526,"high":1527,"low":676,"close":1528,"change":669,"percent_change":1227,"volume":1529,"transactions":9,"vwap":1528},"2025-06-20",18.09,19.49,18.9,7700,{"date":1531,"open":1532,"high":1527,"low":1533,"close":1534,"change":805,"percent_change":1535,"volume":1237,"transactions":9,"vwap":1534},"2025-06-18",17.9,17.39,18.97,7.72,{"date":1537,"open":1209,"high":1538,"low":1209,"close":1538,"change":553,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-06-17",17.61,3.35,84900,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":114,"percent_change":329,"volume":559,"transactions":9,"vwap":1544},"2025-06-16",17.26,17.040001,{"date":1546,"open":1216,"high":1216,"low":1216,"close":1216,"change":272,"percent_change":1547,"volume":630,"transactions":9,"vwap":1216},"2025-06-13",-0.87,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1130,"percent_change":1553,"volume":1427,"transactions":9,"vwap":1551},"2025-06-12",17.15,17.2,17.09,1.18,{"date":1555,"open":1356,"high":1355,"low":1356,"close":1355,"change":1113,"percent_change":1219,"volume":738,"transactions":9,"vwap":1355},"2025-06-11",{"date":1557,"open":1251,"high":1280,"low":1330,"close":1280,"change":545,"percent_change":1503,"volume":1436,"transactions":9,"vwap":1280},"2025-06-10",{"date":1559,"open":1560,"high":1561,"low":27,"close":27,"change":596,"percent_change":722,"volume":1288,"transactions":9,"vwap":27},"2025-06-09",17.62,17.75,{"date":1563,"open":1284,"high":1284,"low":1284,"close":1284,"change":1322,"percent_change":863,"volume":606,"transactions":9,"vwap":1284},"2025-06-06",{"date":1565,"open":1538,"high":1538,"low":1538,"close":1538,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1538},"2025-06-05",{"date":1567,"open":1568,"high":1538,"low":1568,"close":1538,"change":804,"percent_change":1569,"volume":606,"transactions":9,"vwap":1538},"2025-06-04",17.51,1.21,{"date":1571,"open":1284,"high":1284,"low":27,"close":27,"change":617,"percent_change":1572,"volume":606,"transactions":9,"vwap":27},"2025-06-03",-3.17,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":206,"percent_change":206,"volume":453,"transactions":9,"vwap":1575},"2025-06-02",17.97,{"date":1577,"open":1575,"high":1575,"low":1575,"close":1575,"change":206,"percent_change":206,"volume":1578,"transactions":9,"vwap":1575},"2025-05-30",216,{"date":1580,"open":1581,"high":1575,"low":1561,"close":1575,"change":22,"percent_change":1582,"volume":1427,"transactions":9,"vwap":1575},"2025-05-29",17.89,0.84,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":871,"percent_change":717,"volume":606,"transactions":9,"vwap":1586},"2025-05-28",17.99,17.82,{"date":1588,"open":1589,"high":676,"low":1561,"close":1561,"change":313,"percent_change":1276,"volume":655,"transactions":9,"vwap":1561},"2025-05-27",17.96,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":129,"percent_change":1593,"volume":584,"transactions":9,"vwap":1592},"2025-05-23",17.8,2.3,{"date":1595,"open":27,"high":27,"low":27,"close":27,"change":588,"percent_change":617,"volume":606,"transactions":9,"vwap":27},"2025-05-22",{"date":1597,"open":1375,"high":1375,"low":1375,"close":1375,"change":304,"percent_change":553,"volume":652,"transactions":9,"vwap":1375},"2025-05-21",{"date":1599,"open":27,"high":27,"low":27,"close":27,"change":206,"percent_change":206,"volume":1600,"transactions":9,"vwap":27},"2025-05-20",2,{"date":1602,"open":1603,"high":1604,"low":27,"close":27,"change":296,"percent_change":1605,"volume":671,"transactions":9,"vwap":27},"2025-05-19",17.57,17.69,-0.63,{"date":1607,"open":1608,"high":1609,"low":27,"close":1568,"change":722,"percent_change":1610,"volume":688,"transactions":9,"vwap":1568},"2025-05-16",17.41,17.68,-0.96,{"date":1612,"open":27,"high":1609,"low":27,"close":1609,"change":459,"percent_change":1613,"volume":711,"transactions":9,"vwap":1609},"2025-05-15",1.55,{"date":1615,"open":1609,"high":1609,"low":1608,"close":1608,"change":796,"percent_change":433,"volume":630,"transactions":9,"vwap":1608},"2025-05-14",{"date":1617,"open":1618,"high":1375,"low":1619,"close":1375,"change":343,"percent_change":1620,"volume":711,"transactions":9,"vwap":1375},"2025-05-13",17.45,17.31,0.69,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":206,"percent_change":206,"volume":1624,"transactions":9,"vwap":1623},"2025-05-12",17.38,29,{"date":1626,"open":1355,"high":1623,"low":1355,"close":1623,"change":563,"percent_change":1627,"volume":711,"transactions":9,"vwap":1623},"2025-05-09",1.05,{"date":1629,"open":1630,"high":1551,"low":1630,"close":1551,"change":761,"percent_change":1631,"volume":584,"transactions":9,"vwap":1551},"2025-05-08",17.16,1.12,{"date":1633,"open":1372,"high":1372,"low":1372,"close":1372,"change":206,"percent_change":206,"volume":1042,"transactions":9,"vwap":1372},"2025-05-07",{"date":1635,"open":1630,"high":1630,"low":1372,"close":1372,"change":1110,"percent_change":1636,"volume":606,"transactions":9,"vwap":1372},"2025-05-06",-2.24,{"date":1638,"open":27,"high":27,"low":27,"close":27,"change":206,"percent_change":206,"volume":1639,"transactions":9,"vwap":27},"2025-05-05",21,{"date":1641,"open":1551,"high":27,"low":1551,"close":27,"change":1410,"percent_change":1642,"volume":706,"transactions":9,"vwap":27},"2025-05-02",1.99,{"date":1644,"open":1645,"high":1645,"low":1355,"close":1361,"change":389,"percent_change":1646,"volume":176,"transactions":9,"vwap":1361},"2025-05-01",17.13,-1.1,{"date":1648,"open":1543,"high":1543,"low":1371,"close":1371,"change":206,"percent_change":206,"volume":652,"transactions":9,"vwap":1371},"2025-04-30",{"date":1650,"open":1651,"high":1652,"low":1355,"close":1371,"change":1322,"percent_change":814,"volume":569,"transactions":9,"vwap":1371},"2025-04-29",17.11,17.36,{"date":1654,"open":1284,"high":1284,"low":1284,"close":1284,"change":841,"percent_change":1655,"volume":584,"transactions":9,"vwap":1284},"2025-04-28",-1.47,{"date":1657,"open":1658,"high":1604,"low":1658,"close":1604,"change":563,"percent_change":745,"volume":606,"transactions":9,"vwap":1604},"2025-04-25",17.6,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1568,"change":989,"percent_change":1663,"volume":663,"transactions":9,"vwap":1568},"2025-04-24",17.28,17.55,1.51,{"date":1665,"open":1355,"high":1371,"low":1355,"close":1371,"change":124,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1371},"2025-04-23",1.47,10900,{"date":1669,"open":1355,"high":1645,"low":1670,"close":1355,"change":206,"percent_change":206,"volume":619,"transactions":9,"vwap":1355},"2025-04-22",16.91,{"date":1672,"open":1673,"high":1673,"low":1355,"close":1355,"change":557,"percent_change":1674,"volume":606,"transactions":9,"vwap":1355},"2025-04-21",17.3,-1.16,{"date":1676,"open":1372,"high":1551,"low":1372,"close":1551,"change":206,"percent_change":206,"volume":711,"transactions":9,"vwap":1551},"2025-04-17",{"date":1678,"open":1630,"high":1551,"low":1630,"close":1551,"change":329,"percent_change":357,"volume":569,"transactions":9,"vwap":1551},"2025-04-16",{"date":1680,"open":1543,"high":1543,"low":1543,"close":1543,"change":389,"percent_change":1681,"volume":652,"transactions":9,"vwap":1543},"2025-04-15",-1.09,{"date":1683,"open":27,"high":1618,"low":27,"close":1618,"change":872,"percent_change":1684,"volume":706,"transactions":9,"vwap":1618},"2025-04-14",2.65,{"date":1686,"open":1687,"high":1687,"low":1355,"close":1355,"change":1322,"percent_change":1100,"volume":660,"transactions":9,"vwap":1355},"2025-04-11",17.47,{"date":182,"open":1329,"high":1329,"low":1689,"close":1689,"change":841,"percent_change":1690,"volume":652,"transactions":9,"vwap":1689},17.18,-1.49]